Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 175.31 | 177.41 | 175.31 | 177.00 | 21,600 | +2.28(+1.30%) |
May 30, 2006 | 177.18 | 177.72 | 172.63 | 174.72 | 22,636 | -3.39(-1.90%) |
May 26, 2006 | 180.93 | 180.94 | 178.12 | 178.12 | 8,058 | -2.31(-1.28%) |
May 25, 2006 | 178.36 | 180.43 | 177.33 | 180.43 | 4,160 | +5.21(+2.98%) |
May 24, 2006 | 174.37 | 176.68 | 174.34 | 175.21 | 15,508 | +1.75(+1.01%) |
May 23, 2006 | 173.22 | 177.38 | 171.97 | 173.46 | 6,750 | +1.41(+0.82%) |
May 22, 2006 | 171.37 | 174.36 | 170.53 | 172.04 | 10,141 | -0.66(-0.39%) |
May 19, 2006 | 172.25 | 175.31 | 171.96 | 172.71 | 13,866 | -0.40(-0.23%) |
May 18, 2006 | 176.97 | 176.97 | 172.28 | 173.11 | 8,897 | -1.81(-1.03%) |
May 17, 2006 | 175.31 | 175.75 | 173.90 | 174.92 | 10,187 | -1.88(-1.06%) |
May 16, 2006 | 176.24 | 178.08 | 175.59 | 176.80 | 13,334 | +1.49(+0.85%) |
May 15, 2006 | 177.30 | 178.49 | 175.28 | 175.31 | 18,066 | -2.28(-1.28%) |
May 12, 2006 | 181.87 | 181.87 | 177.52 | 177.58 | 23,479 | -4.28(-2.36%) |
May 11, 2006 | 183.09 | 185.79 | 180.36 | 181.87 | 20,847 | -0.94(-0.51%) |
May 10, 2006 | 184.16 | 184.16 | 182.81 | 182.81 | 3,592 | -0.47(-0.26%) |
May 09, 2006 | 184.03 | 184.98 | 183.28 | 183.28 | 3,522 | -2.01(-1.09%) |
May 08, 2006 | 183.20 | 185.35 | 183.20 | 185.29 | 4,926 | +1.47(+0.80%) |
May 05, 2006 | 181.87 | 185.47 | 181.41 | 183.82 | 8,333 | +2.89(+1.60%) |
May 04, 2006 | 179.06 | 181.55 | 179.06 | 180.93 | 7,969 | +1.67(+0.93%) |
May 03, 2006 | 179.81 | 180.01 | 178.59 | 179.26 | 5,921 | -1.41(-0.78%) |
May 02, 2006 | 179.62 | 181.05 | 179.62 | 180.67 | 6,019 | +1.05(+0.58%) |
May 01, 2006 | 180.25 | 181.49 | 178.56 | 179.62 | 11,661 | +0.31(+0.17%) |
Apr 28, 2006 | 173.43 | 179.31 | 173.43 | 179.31 | 10,240 | +1.07(+0.60%) |
Apr 27, 2006 | 174.85 | 179.04 | 174.85 | 178.24 | 3,381 | +2.00(+1.13%) |
Apr 26, 2006 | 174.36 | 179.53 | 174.35 | 176.24 | 7,903 | +3.06(+1.77%) |
Apr 25, 2006 | 174.37 | 174.37 | 172.00 | 173.19 | 11,258 | -1.18(-0.68%) |
Apr 24, 2006 | 179.70 | 179.70 | 173.34 | 174.37 | 9,486 | -2.63(-1.49%) |
Apr 21, 2006 | 179.34 | 179.34 | 175.78 | 177.00 | 7,353 | -0.41(-0.23%) |
Apr 20, 2006 | 174.82 | 177.88 | 171.60 | 177.41 | 8,023 | +2.60(+1.48%) |
Apr 19, 2006 | 171.56 | 174.82 | 170.23 | 174.82 | 6,809 | +3.59(+2.10%) |
Apr 18, 2006 | 168.36 | 171.56 | 165.88 | 171.23 | 4,932 | +2.87(+1.70%) |
Apr 17, 2006 | 169.58 | 169.58 | 164.77 | 168.36 | 5,263 | -1.46(-0.86%) |
Apr 13, 2006 | 171.56 | 172.13 | 169.68 | 169.82 | 4,137 | -1.29(-0.76%) |
Apr 12, 2006 | 174.72 | 175.87 | 170.64 | 171.12 | 5,017 | -3.61(-2.07%) |
Apr 11, 2006 | 176.71 | 179.01 | 172.69 | 174.72 | 9,227 | -2.84(-1.60%) |
Apr 10, 2006 | 173.26 | 178.60 | 173.26 | 177.56 | 9,437 | +4.23(+2.44%) |
Apr 07, 2006 | 179.06 | 179.06 | 172.98 | 173.34 | 5,471 | -4.82(-2.70%) |
Apr 06, 2006 | 179.02 | 179.83 | 177.18 | 178.16 | 4,306 | -2.44(-1.35%) |
Apr 05, 2006 | 178.36 | 180.93 | 178.12 | 180.59 | 9,236 | +3.13(+1.76%) |
Apr 04, 2006 | 178.59 | 179.35 | 176.95 | 177.46 | 3,960 | -0.72(-0.40%) |
Apr 03, 2006 | 181.87 | 181.87 | 177.18 | 178.18 | 5,666 | -2.75(-1.52%) |
Mar 31, 2006 | 177.18 | 180.93 | 175.04 | 180.93 | 15,297 | +4.99(+2.83%) |
Mar 30, 2006 | 174.37 | 175.94 | 173.59 | 175.94 | 5,073 | +2.49(+1.44%) |
Mar 29, 2006 | 168.51 | 174.32 | 167.26 | 173.45 | 8,550 | +6.39(+3.83%) |
Mar 28, 2006 | 167.79 | 168.37 | 165.35 | 167.06 | 2,880 | +2.13(+1.29%) |
Mar 27, 2006 | 164.95 | 166.38 | 164.07 | 164.93 | 1,590 | +0.37(+0.22%) |
Mar 24, 2006 | 164.36 | 166.40 | 164.36 | 164.56 | 4,943 | +0.66(+0.40%) |
Mar 23, 2006 | 165.11 | 165.11 | 163.91 | 163.91 | 853 | -1.20(-0.73%) |
Mar 22, 2006 | 165.79 | 167.62 | 164.09 | 165.11 | 5,226 | -1.11(-0.67%) |
Mar 21, 2006 | 169.21 | 170.34 | 165.93 | 166.21 | 4,887 | -3.31(-1.95%) |
Mar 20, 2006 | 171.92 | 172.80 | 169.05 | 169.52 | 7,423 | -1.24(-0.72%) |
Mar 17, 2006 | 172.21 | 172.21 | 168.70 | 170.76 | 43,230 | -0.46(-0.27%) |
Mar 16, 2006 | 169.80 | 171.56 | 169.80 | 171.22 | 2,189 | +2.24(+1.33%) |
Mar 15, 2006 | 169.02 | 169.49 | 167.38 | 168.98 | 2,943 | +1.42(+0.84%) |
Mar 14, 2006 | 165.37 | 167.88 | 163.79 | 167.56 | 4,446 | +1.63(+0.98%) |
Mar 13, 2006 | 169.00 | 169.00 | 165.93 | 165.93 | 4,379 | -1.36(-0.81%) |
Mar 10, 2006 | 168.18 | 168.18 | 165.93 | 167.29 | 5,215 | -1.12(-0.67%) |
Mar 09, 2006 | 170.68 | 170.68 | 168.42 | 168.42 | 3,419 | -3.52(-2.04%) |
Mar 08, 2006 | 171.25 | 173.35 | 169.59 | 171.93 | 9,965 | +2.33(+1.37%) |
Mar 07, 2006 | 174.62 | 174.62 | 169.01 | 169.61 | 10,756 | -4.06(-2.34%) |
Mar 06, 2006 | 173.74 | 174.79 | 173.43 | 173.66 | 2,863 | -0.78(-0.45%) |
Mar 03, 2006 | 174.04 | 177.85 | 174.04 | 174.44 | 7,974 | -0.96(-0.55%) |
Mar 02, 2006 | 175.91 | 176.22 | 175.01 | 175.40 | 10,101 | -0.02(-0.01%) |